Vanguard Consumer Discretionary Index Fund Admiral Shs - VCDAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	201.08	201.08	201.08	201.08	201.08
February 19, 2026	199.09	199.09	199.09	199.09	199.09
February 18, 2026	200.43	200.43	200.43	200.43	200.43
February 17, 2026	198.57	198.57	198.57	198.57	198.57
February 13, 2026	198.76	198.76	198.76	198.76	198.76
February 12, 2026	198.46	198.46	198.46	198.46	198.46
February 11, 2026	201.68	201.68	201.68	201.68	201.68
February 10, 2026	202.66	202.66	202.66	202.66	202.66
February 09, 2026	201.75	201.75	201.75	201.75	201.75
February 06, 2026	202.26	202.26	202.26	202.26	202.26
February 05, 2026	201.27	201.27	201.27	201.27	201.27
February 04, 2026	205.84	205.84	205.84	205.84	205.84
February 03, 2026	206.58	206.58	206.58	206.58	206.58
February 02, 2026	206.56	206.56	206.56	206.56	206.56
January 30, 2026	206.56	206.56	206.56	206.56	206.56
January 29, 2026	207.05	207.05	207.05	207.05	207.05
January 28, 2026	208.14	208.14	208.14	208.14	208.14
January 27, 2026	209.65	209.65	209.65	209.65	209.65
January 26, 2026	209.21	209.21	209.21	209.21	209.21
January 23, 2026	210.63	210.63	210.63	210.63	210.63
January 22, 2026	210.49	210.49	210.49	210.49	210.49
January 21, 2026	208.63	208.63	208.63	208.63	208.63
January 20, 2026	204.72	204.72	204.72	204.72	204.72
January 16, 2026	210.17	210.17	210.17	210.17	210.17
January 15, 2026	211.18	211.18	211.18	211.18	211.18
January 14, 2026	210.02	210.02	210.02	210.02	210.02
January 13, 2026	213.05	213.05	213.05	213.05	213.05
January 12, 2026	213.58	213.58	213.58	213.58	213.58
January 09, 2026	213.67	213.67	213.67	213.67	213.67
January 08, 2026	211.27	211.27	211.27	211.27	211.27
January 07, 2026	207.49	207.49	207.49	207.49	207.49
January 06, 2026	208.26	208.26	208.26	208.26	208.26
January 05, 2026	206.35	206.35	206.35	206.35	206.35
January 02, 2026	202.69	202.69	202.69	202.69	202.69
December 31, 2025	203.82	203.82	203.82	203.82	203.82
December 30, 2025	205.49	205.49	205.49	205.49	205.49
December 29, 2025	206.35	206.35	206.35	206.35	206.35
December 26, 2025	208.37	208.37	208.37	208.37	208.37
December 24, 2025	209.12	209.12	209.12	209.12	209.12
December 23, 2025	208.37	208.37	208.37	208.37	208.37
December 22, 2025	208.83	208.83	208.83	208.83	208.83
December 19, 2025	207.84	207.84	207.84	207.84	207.84
December 18, 2025	208.39	208.39	208.39	208.39	208.39
December 17, 2025	205.35	205.35	205.35	205.35	205.35
December 16, 2025	207.97	207.97	207.97	207.97	207.97
December 15, 2025	207.62	207.62	207.62	207.62	207.62
December 12, 2025	206.51	206.51	206.51	206.51	206.51
December 11, 2025	206.16	206.16	206.16	206.16	206.16
December 10, 2025	205.31	205.31	205.31	205.31	205.31
December 09, 2025	202.24	202.24	202.24	202.24	202.24
December 08, 2025	201.95	201.95	201.95	201.95	201.95
December 05, 2025	204.55	204.55	204.55	204.55	204.55
December 04, 2025	203.81	203.81	203.81	203.81	203.81
December 03, 2025	204.58	204.58	204.58	204.58	204.58
December 02, 2025	202.32	202.32	202.32	202.32	202.32
December 01, 2025	202.37	202.37	202.37	202.37	202.37
November 28, 2025	202.32	202.32	202.32	202.32	202.32
November 26, 2025	200.96	200.96	200.96	200.96	200.96
November 25, 2025	199.46	199.46	199.46	199.46	199.46
November 24, 2025	194.84	194.84	194.84	194.84	194.84

Vanguard Consumer Discretionary Index Fund Admiral Shs (VCDAX) NASDAQ